Barnes Group (NY: B )

38.66 +0.63 (+1.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 5.175 5.188 5.144 5.188 254,789 -0.00(-0.07%)
Mar 30, 2005 5.144 5.192 5.144 5.192 109,195 +0.05(+0.97%)
Mar 29, 2005 5.203 5.213 5.127 5.142 184,872 -0.07(-1.36%)
Mar 28, 2005 5.272 5.289 5.196 5.213 196,394 -0.06(-1.09%)
Mar 24, 2005 5.155 5.316 5.155 5.270 144,808 +0.07(+1.28%)
Mar 23, 2005 5.260 5.280 5.190 5.203 116,265 -0.07(-1.27%)
Mar 22, 2005 5.346 5.381 5.243 5.270 216,557 -0.19(-3.46%)
Mar 21, 2005 5.262 5.459 5.262 5.459 175,183 +0.20(+3.89%)
Mar 18, 2005 5.419 5.425 5.255 5.255 344,606 -0.16(-2.93%)
Mar 17, 2005 5.341 5.413 5.341 5.413 119,146 +0.07(+1.32%)
Mar 16, 2005 5.331 5.371 5.327 5.343 289,878 -0.01(-0.14%)
Mar 15, 2005 5.365 5.530 5.346 5.350 364,770 +0.01(+0.21%)
Mar 14, 2005 5.155 5.354 5.155 5.339 288,045 +0.16(+3.10%)
Mar 11, 2005 5.165 5.194 5.146 5.178 144,808 +0.02(+0.44%)
Mar 10, 2005 5.220 5.224 5.155 5.155 200,584 -0.07(-1.39%)
Mar 09, 2005 5.251 5.268 5.213 5.228 139,571 -0.03(-0.62%)
Mar 08, 2005 5.293 5.339 5.251 5.260 232,269 -0.04(-0.72%)
Mar 07, 2005 5.197 5.308 5.197 5.299 215,248 +0.11(+2.13%)
Mar 04, 2005 5.127 5.194 5.123 5.188 132,238 +0.05(+0.97%)
Mar 03, 2005 5.119 5.148 5.079 5.138 159,734 +0.02(+0.41%)
Mar 02, 2005 5.108 5.150 5.064 5.117 193,775 +0.01(+0.26%)
Mar 01, 2005 5.098 5.129 5.074 5.104 194,037 +0.01(+0.19%)
Feb 28, 2005 5.022 5.108 5.012 5.094 183,039 +0.06(+1.14%)
Feb 25, 2005 4.965 5.075 4.961 5.037 189,062 +0.10(+2.05%)
Feb 24, 2005 4.879 4.951 4.831 4.936 195,085 -0.01(-0.19%)
Feb 23, 2005 4.917 4.984 4.865 4.945 233,578 +0.00(+0.00%)
Feb 22, 2005 4.850 4.961 4.774 4.945 325,753 +0.20(+4.23%)
Feb 18, 2005 4.777 4.798 4.716 4.745 95,316 -0.03(-0.60%)
Feb 17, 2005 4.806 4.819 4.735 4.774 176,231 -0.06(-1.34%)
Feb 16, 2005 4.806 4.852 4.783 4.838 118,360 +0.02(+0.40%)
Feb 15, 2005 4.858 4.890 4.772 4.819 173,612 -0.03(-0.71%)
Feb 14, 2005 4.808 4.858 4.808 4.854 86,675 +0.04(+0.83%)
Feb 11, 2005 4.844 4.846 4.798 4.814 177,540 -0.03(-0.71%)
Feb 10, 2005 4.819 4.859 4.804 4.848 140,618 +0.03(+0.59%)
Feb 09, 2005 4.926 4.940 4.817 4.819 161,305 -0.12(-2.51%)
Feb 08, 2005 4.898 4.943 4.879 4.943 68,345 +0.03(+0.54%)
Feb 07, 2005 4.945 4.947 4.898 4.917 81,176 -0.04(-0.81%)
Feb 04, 2005 4.907 4.965 4.907 4.957 61,013 +0.05(+1.01%)
Feb 03, 2005 4.890 4.921 4.831 4.907 112,861 +0.02(+0.43%)
Feb 02, 2005 4.840 4.886 4.800 4.886 108,933 +0.03(+0.55%)
Feb 01, 2005 4.898 4.911 4.854 4.859 168,375 -0.04(-0.78%)
Jan 31, 2005 4.802 4.903 4.802 4.898 185,920 +0.13(+2.76%)
Jan 28, 2005 4.749 4.785 4.735 4.766 216,295 +0.02(+0.44%)
Jan 27, 2005 4.680 4.777 4.649 4.745 170,208 +0.05(+1.02%)
Jan 26, 2005 4.602 4.697 4.592 4.697 184,610 +0.10(+2.07%)
Jan 25, 2005 4.554 4.649 4.552 4.602 117,836 +0.05(+1.05%)
Jan 24, 2005 4.586 4.625 4.552 4.554 120,717 -0.03(-0.58%)
Jan 21, 2005 4.594 4.623 4.558 4.581 156,591 -0.03(-0.58%)
Jan 20, 2005 4.611 4.630 4.571 4.607 137,999 -0.02(-0.33%)
Jan 19, 2005 4.705 4.711 4.623 4.623 140,356 -0.08(-1.71%)
Jan 18, 2005 4.621 4.724 4.577 4.703 193,775 +0.08(+1.65%)
Jan 14, 2005 4.579 4.628 4.529 4.627 214,200 +0.04(+0.96%)
Jan 13, 2005 4.583 4.621 4.552 4.583 233,578 -0.05(-1.03%)
Jan 12, 2005 4.630 4.663 4.573 4.630 185,920 -0.04(-0.82%)
Jan 11, 2005 4.758 4.758 4.621 4.669 237,244 -0.09(-1.85%)
Jan 10, 2005 4.693 4.791 4.693 4.756 139,571 +0.06(+1.34%)
Jan 07, 2005 4.802 4.810 4.693 4.693 191,157 -0.12(-2.42%)
Jan 06, 2005 4.796 4.858 4.774 4.810 128,572 +0.01(+0.12%)
Jan 05, 2005 4.848 4.856 4.754 4.804 160,781 -0.03(-0.55%)
Jan 04, 2005 4.980 5.003 4.775 4.831 245,624 -0.16(-3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.